Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Calamos Convertible and High Income Fund (NQ: CHY )

11.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 5.287 5.304 5.222 5.231 577,601 -0.06(-1.15%)
Aug 30, 2016 5.325 5.362 5.283 5.292 340,103 -0.04(-0.79%)
Aug 29, 2016 5.372 5.381 5.320 5.334 401,477 -0.02(-0.34%)
Aug 26, 2016 5.311 5.367 5.306 5.353 419,815 +0.04(+0.79%)
Aug 25, 2016 5.311 5.330 5.301 5.310 236,784 -0.02(-0.45%)
Aug 24, 2016 5.339 5.348 5.301 5.334 295,733 +0.00(+0.09%)
Aug 23, 2016 5.315 5.334 5.311 5.330 246,994 +0.04(+0.80%)
Aug 22, 2016 5.311 5.315 5.278 5.287 345,943 -0.03(-0.53%)
Aug 19, 2016 5.325 5.330 5.292 5.315 330,436 -0.04(-0.70%)
Aug 18, 2016 5.301 5.362 5.283 5.353 310,858 +0.06(+1.15%)
Aug 17, 2016 5.306 5.311 5.283 5.292 370,718 +0.00(+0.09%)
Aug 16, 2016 5.250 5.301 5.250 5.287 474,627 +0.02(+0.36%)
Aug 15, 2016 5.250 5.273 5.231 5.269 466,120 +0.05(+0.99%)
Aug 12, 2016 5.231 5.242 5.193 5.217 295,336 +0.00(+0.00%)
Aug 11, 2016 5.189 5.254 5.179 5.217 515,590 +0.03(+0.54%)
Aug 10, 2016 5.222 5.226 5.175 5.189 813,980 -0.03(-0.63%)
Aug 09, 2016 5.212 5.245 5.200 5.222 283,545 +0.00(+0.00%)
Aug 08, 2016 5.269 5.278 5.184 5.222 467,226 -0.03(-0.62%)
Aug 05, 2016 5.217 5.273 5.217 5.254 342,371 +0.05(+0.89%)
Aug 04, 2016 5.203 5.222 5.194 5.208 285,876 +0.01(+0.27%)
Aug 03, 2016 5.180 5.227 5.173 5.194 427,512 +0.01(+0.18%)
Aug 02, 2016 5.278 5.296 5.161 5.185 446,991 -0.09(-1.76%)
Aug 01, 2016 5.324 5.329 5.270 5.278 330,070 -0.04(-0.79%)
Jul 29, 2016 5.343 5.343 5.287 5.320 513,807 -0.02(-0.44%)
Jul 28, 2016 5.306 5.347 5.300 5.343 474,422 +0.05(+0.88%)
Jul 27, 2016 5.338 5.338 5.254 5.296 541,940 +0.07(+1.24%)
Jul 26, 2016 5.241 5.259 5.208 5.231 311,453 +0.00(+0.09%)
Jul 25, 2016 5.278 5.282 5.218 5.227 460,316 -0.05(-0.88%)
Jul 22, 2016 5.236 5.273 5.222 5.273 285,965 +0.03(+0.62%)
Jul 21, 2016 5.236 5.268 5.208 5.241 316,900 +0.00(+0.00%)
Jul 20, 2016 5.143 5.259 5.143 5.241 771,608 +0.11(+2.08%)
Jul 19, 2016 5.143 5.156 5.120 5.134 263,298 -0.01(-0.27%)
Jul 18, 2016 5.073 5.175 5.073 5.148 647,410 +0.07(+1.37%)
Jul 15, 2016 5.092 5.143 5.064 5.078 436,251 -0.01(-0.27%)
Jul 14, 2016 5.120 5.134 5.045 5.092 599,510 -0.02(-0.45%)
Jul 13, 2016 5.180 5.208 5.094 5.115 524,435 -0.07(-1.43%)
Jul 12, 2016 5.087 5.217 5.078 5.189 710,451 +0.10(+2.01%)
Jul 11, 2016 5.068 5.138 5.050 5.087 887,878 +0.01(+0.18%)
Jul 08, 2016 5.045 5.078 5.041 5.078 488,564 +0.08(+1.68%)
Jul 07, 2016 4.962 5.026 4.962 4.994 530,785 +0.05(+1.03%)
Jul 05, 2016 4.907 4.953 4.904 4.943 759,470 +0.04(+0.85%)
Jul 01, 2016 4.893 4.902 4.902 4.902 478,828 +0.01(+0.28%)
Jun 30, 2016 4.856 4.907 4.837 4.888 539,800 +0.04(+0.76%)
Jun 29, 2016 4.814 4.865 4.801 4.851 388,244 +0.04(+0.77%)
Jun 28, 2016 4.755 4.819 4.755 4.814 457,105 +0.10(+2.05%)
Jun 27, 2016 4.718 4.749 4.690 4.718 425,575 -0.04(-0.78%)
Jun 24, 2016 4.745 4.833 4.695 4.755 1,196,414 -0.12(-2.55%)
Jun 23, 2016 4.814 4.883 4.805 4.879 468,399 +0.08(+1.73%)
Jun 22, 2016 4.796 4.814 4.787 4.796 324,832 -0.02(-0.48%)
Jun 21, 2016 4.805 4.828 4.790 4.819 300,377 +0.00(+0.10%)
Jun 20, 2016 4.782 4.824 4.782 4.814 286,426 +0.04(+0.82%)
Jun 17, 2016 4.750 4.782 4.741 4.775 247,260 +0.01(+0.14%)
Jun 16, 2016 4.718 4.782 4.704 4.768 616,124 +0.02(+0.49%)
Jun 15, 2016 4.727 4.755 4.704 4.745 490,938 +0.04(+0.78%)
Jun 14, 2016 4.722 4.748 4.681 4.708 421,742 -0.02(-0.39%)
Jun 13, 2016 4.764 4.778 4.727 4.727 449,591 -0.04(-0.77%)
Jun 10, 2016 4.787 4.801 4.745 4.764 401,751 -0.05(-1.10%)
Jun 09, 2016 4.824 4.842 4.796 4.817 508,795 -0.02(-0.43%)
Jun 08, 2016 4.814 4.842 4.805 4.837 636,978 +0.06(+1.16%)
Jun 07, 2016 4.750 4.791 4.746 4.782 521,961 +0.03(+0.58%)
Jun 06, 2016 4.741 4.768 4.723 4.755 439,456 +0.01(+0.29%)
Jun 03, 2016 4.686 4.759 4.686 4.741 463,249 +0.04(+0.78%)
Jun 02, 2016 4.714 4.727 4.705 4.705 463,290 -0.02(-0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.